Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
23 May 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
22 May 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
21 May 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
20 May 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
17 May 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
16 May 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
15 May 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
14 May 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
13 May 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
10 May 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
09 May 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
08 May 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
07 May 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
06 May 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
03 May 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
02 May 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
01 May 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
30 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
29 Apr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
26 Apr 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
25 Apr 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
24 Apr 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
23 Apr 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
22 Apr 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
19 Apr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
18 Apr 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
17 Apr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
16 Apr 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
15 Apr 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
12 Apr 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
11 Apr 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
10 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
09 Apr 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
08 Apr 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
05 Apr 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
04 Apr 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
03 Apr 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
02 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
01 Apr 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
28 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
27 Mar 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
26 Mar 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
25 Mar 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
22 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
21 Mar 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
20 Mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
19 Mar 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
18 Mar 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
15 Mar 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
14 Mar 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
13 Mar 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
12 Mar 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
11 Mar 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
08 Mar 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
07 Mar 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
06 Mar 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
05 Mar 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
04 Mar 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
01 Mar 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
29 Feb 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
28 Feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
27 Feb 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
26 Feb 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
23 Feb 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
22 Feb 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
21 Feb 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
20 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
16 Feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
15 Feb 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
14 Feb 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
13 Feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
12 Feb 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
09 Feb 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
08 Feb 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
07 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
06 Feb 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
05 Feb 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
02 Feb 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
01 Feb 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
31 Jan 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
30 Jan 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
29 Jan 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
26 Jan 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
25 Jan 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
24 Jan 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
23 Jan 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
22 Jan 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
19 Jan 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
18 Jan 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
17 Jan 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
16 Jan 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
12 Jan 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
11 Jan 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
10 Jan 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
09 Jan 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
08 Jan 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
05 Jan 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
04 Jan 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
03 Jan 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |